Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Infrastructure Solutions Ltd (TSX: BAD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.13 32.65 31.90 31.92 94,086 -0.49(-1.51%)
Jul 30, 2014 32.80 32.80 32.11 32.41 83,310 -0.44(-1.34%)
Jul 29, 2014 31.63 32.91 31.63 32.85 115,723 +0.81(+2.53%)
Jul 28, 2014 32.69 32.69 32.00 32.04 125,688 -0.86(-2.61%)
Jul 25, 2014 32.91 33.27 32.77 32.90 89,829 -0.10(-0.30%)
Jul 24, 2014 32.93 33.13 32.65 33.00 79,663 -0.02(-0.06%)
Jul 23, 2014 33.63 33.65 32.85 33.02 208,172 -0.63(-1.87%)
Jul 22, 2014 33.57 33.73 33.49 33.65 255,147 +0.06(+0.18%)
Jul 21, 2014 33.39 33.83 33.38 33.59 39,046 +0.05(+0.15%)
Jul 18, 2014 33.40 33.72 33.14 33.54 84,407 +0.20(+0.60%)
Jul 17, 2014 32.70 33.49 32.65 33.34 72,672 +0.40(+1.21%)
Jul 16, 2014 33.58 33.58 32.94 32.94 55,421 -0.50(-1.50%)
Jul 15, 2014 33.50 33.76 33.40 33.44 66,406 -0.17(-0.51%)
Jul 14, 2014 33.30 33.89 33.30 33.61 54,247 +0.29(+0.87%)
Jul 11, 2014 33.31 33.69 33.05 33.32 66,878 -0.06(-0.18%)
Jul 10, 2014 33.25 33.50 32.57 33.38 56,611 -0.20(-0.60%)
Jul 09, 2014 32.58 33.80 32.49 33.58 275,013 +0.95(+2.91%)
Jul 08, 2014 32.82 33.33 32.54 32.63 159,332 -0.55(-1.66%)
Jul 07, 2014 33.69 33.70 32.67 33.18 184,978 -0.91(-2.67%)
Jul 04, 2014 34.49 34.73 33.94 34.09 54,913 -0.45(-1.30%)
Jul 03, 2014 34.01 34.91 33.57 34.54 151,172 +0.16(+0.47%)
Jul 02, 2014 35.00 35.00 34.03 34.38 202,276 -0.77(-2.19%)
Jun 30, 2014 35.15 35.15 35.15 0 -0.17(-0.48%)
Jun 27, 2014 35.14 35.44 35.14 35.32 40,037 +0.06(+0.17%)
Jun 26, 2014 35.07 35.30 35.07 35.26 22,570 +0.08(+0.23%)
Jun 25, 2014 35.05 35.40 35.05 35.18 74,298 -0.02(-0.06%)
Jun 24, 2014 35.40 35.75 35.04 35.20 58,453 -0.20(-0.56%)
Jun 23, 2014 35.04 35.62 35.03 35.40 205,222 +0.06(+0.17%)
Jun 20, 2014 35.51 35.83 35.13 35.34 145,639 -0.97(-2.67%)
Jun 19, 2014 36.52 36.52 36.19 36.31 49,133 -0.08(-0.22%)
Jun 18, 2014 36.06 36.55 36.06 36.39 100,859 +0.09(+0.25%)
Jun 17, 2014 36.57 36.57 36.16 36.30 95,211 -0.09(-0.25%)
Jun 16, 2014 36.03 36.60 35.94 36.39 118,597 +0.18(+0.50%)
Jun 13, 2014 35.71 36.40 35.71 36.21 90,772 +0.42(+1.17%)
Jun 12, 2014 37.10 37.10 35.57 35.79 135,461 -1.31(-3.53%)
Jun 11, 2014 37.08 37.74 36.86 37.10 50,248 -0.19(-0.51%)
Jun 10, 2014 38.35 38.35 36.95 37.29 100,549 -1.28(-3.32%)
Jun 06, 2014 37.85 39.03 37.78 38.57 122,930 +1.03(+2.74%)
Jun 05, 2014 37.77 38.19 37.23 37.54 67,802 -0.02(-0.05%)
Jun 04, 2014 36.76 38.32 36.55 37.56 158,398 +0.81(+2.20%)
Jun 03, 2014 36.49 36.82 36.16 36.75 107,971 +0.11(+0.30%)
Jun 02, 2014 35.00 36.73 35.00 36.64 261,227 +1.64(+4.69%)
May 30, 2014 35.43 35.43 34.97 35.00 136,746 -0.67(-1.88%)
May 29, 2014 36.08 36.08 35.22 35.67 72,030 -0.50(-1.38%)
May 28, 2014 36.42 36.83 35.91 36.17 62,224 -0.25(-0.69%)
May 27, 2014 36.26 36.54 36.26 36.42 74,536 +0.19(+0.52%)
May 26, 2014 36.00 36.39 35.86 36.23 26,316 +0.04(+0.11%)
May 23, 2014 35.87 36.35 35.55 36.19 91,776 +0.42(+1.17%)
May 22, 2014 35.86 36.70 35.54 35.77 119,333 -0.08(-0.22%)
May 21, 2014 35.03 35.98 35.03 35.85 73,985 +0.79(+2.25%)
May 20, 2014 35.29 35.90 35.00 35.06 104,658 -0.23(-0.65%)
May 16, 2014 35.29 35.29 35.29 0 +0.22(+0.63%)
May 15, 2014 35.42 35.67 35.00 35.07 382,345 -0.93(-2.58%)
May 14, 2014 35.25 36.13 32.70 36.00 845,298 -1.05(-2.83%)
May 13, 2014 37.00 37.15 36.90 37.05 272,389 -0.10(-0.27%)
May 12, 2014 37.00 37.40 36.94 37.15 61,930 +0.12(+0.32%)
May 09, 2014 37.12 37.13 36.40 37.03 118,726 -0.28(-0.75%)
May 08, 2014 38.19 38.61 37.09 37.31 118,969 -0.83(-2.18%)
May 07, 2014 36.85 38.38 36.84 38.14 125,836 +1.19(+3.22%)
May 06, 2014 37.74 37.76 36.85 36.95 136,734 -0.93(-2.46%)
May 05, 2014 38.00 38.00 37.59 37.88 47,786 -0.47(-1.23%)
May 02, 2014 37.77 38.38 37.50 38.35 146,039 +0.68(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.